Skip to main content
PM logo

Philip Morris International Inc.

PMNYSEConsumer StaplesTobacco

$199.47Today:- (-)1Y +27.93%

As of Oct 23, 2026 close

Market cap
$311.74B
P/E (TTM)
28.67
Forward P/E
21.90
Dividend yield
2.98%
52-week range
$142.11$210.45
Volume (live)
-
Avg. volume (3M)
4.61M

Philip Morris International (PM) Historical Stock Prices

Analyze Philip Morris International (PM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Philip Morris International (PM) Interactive Price Chart

Interactive historical price chart showing Philip Morris International stock price movements and trends across multiple time periods.

Loading chart...

PM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
PM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026200.25201.72199.31199.47199.473.58M
Oct 22, 2026197.04201.89197.00201.74201.745.07M
Oct 21, 2026187.14197.83184.00197.46197.465.77M
Oct 20, 2026201.86203.03199.35199.90199.904.60M
Oct 19, 2026202.14203.20200.89201.05201.054.72M
Oct 16, 2026202.98205.79201.69205.20205.206.07M
Oct 15, 2026210.00210.45199.53199.90199.907.89M
Oct 14, 2026201.04205.86199.99205.58205.584.21M
Oct 13, 2026202.87203.00199.26199.29199.294.02M
Oct 12, 2026201.52202.77200.50202.00202.003.20M
Oct 9, 2026199.31201.28198.85201.19201.193.24M
Oct 8, 2026194.84202.70192.97200.50200.505.48M
Oct 7, 2026191.51192.87190.38192.69192.693.93M
Oct 6, 2026189.71192.05189.01190.40190.404.23M
Oct 5, 2026186.49190.36184.11189.53189.534.84M
Oct 2, 2026186.88189.10185.88187.46187.463.02M
Oct 1, 2026193.12193.12186.89188.18186.583.56M
Sep 30, 2026195.00195.22190.82190.82189.204.36M
Sep 29, 2026191.95194.01191.00193.90192.253.60M
Sep 28, 2026190.56194.02189.69193.76192.114.09M
Sep 25, 2026190.55190.99187.31190.48188.863.90M
Sep 24, 2026192.41194.71191.14191.50189.873.15M
Sep 23, 2026190.05193.00188.55190.84189.227.31M
Sep 22, 2026188.46191.95186.69190.23188.617.81M
Sep 21, 2026188.00188.48185.84187.48185.895.70M
Sep 18, 2026188.00191.00186.56188.62187.027.81M
Sep 17, 2026192.79192.79188.69190.48188.863.01M
Sep 16, 2026192.42195.49191.54191.71190.082.93M
Sep 15, 2026192.91195.22190.79194.11192.464.18M
Sep 14, 2026195.19195.35192.85194.86193.202.94M
Sep 11, 2026191.34194.82190.56191.06189.445.32M
Sep 10, 2026188.61192.44188.42189.77188.164.66M
Sep 9, 2026185.50186.28181.55185.71184.133.95M
Sep 8, 2026181.01187.36181.01184.73183.164.83M
Sep 4, 2026185.03185.97182.23182.53180.983.16M
Sep 3, 2026188.65189.09186.06186.17184.592.76M
Sep 2, 2026187.36189.21184.75187.94186.342.94M
Sep 1, 2026190.35192.37187.07187.15185.564.13M
Aug 31, 2026190.78191.00186.99187.30185.714.01M
Aug 28, 2026191.15192.85190.20191.89190.263.82M
Aug 27, 2026191.89193.63190.16190.48188.863.98M
Aug 26, 2026195.00196.66192.63194.10192.454.58M
Aug 25, 2026190.87194.18189.66193.92192.272.72M
Aug 24, 2026190.24193.47189.17191.46189.834.68M
Aug 21, 2026190.97191.09187.99188.23186.634.09M
Aug 20, 2026188.83194.26188.83191.52189.895.37M
Aug 19, 2026188.71190.50186.81189.93188.324.80M
Aug 18, 2026187.03188.87186.01187.62186.027.11M
Aug 17, 2026188.57189.34184.28184.52182.955.80M
Aug 14, 2026188.95191.10187.63190.39188.774.58M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.